AltynGold (ALTN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AltynGold

Date Open High Low Close* Volume
14/10/2011 337.50p 370.00p 334.00p 362.50p 14735
13/10/2011 362.50p 362.50p 330.00p 337.50p 10415
12/10/2011 325.00p 375.00p 314.00p 362.50p 286097
11/10/2011 312.50p 325.00p 310.00p 312.50p 48191
10/10/2011 312.50p 322.50p 305.26p 312.50p 19715
07/10/2011 312.50p 322.50p 301.00p 312.50p 12919
06/10/2011 312.50p 321.24p 305.00p 312.50p 22018
05/10/2011 325.00p 325.00p 301.10p 312.50p 8195
04/10/2011 325.00p 332.00p 302.50p 325.00p 3507
03/10/2011 325.00p 332.50p 301.00p 325.00p 5708
30/09/2011 337.50p 341.25p 310.00p 325.00p 16890
29/09/2011 362.50p 362.50p 307.50p 337.50p 65312
28/09/2011 362.50p 364.50p 355.00p 362.50p 5583
27/09/2011 412.50p 416.50p 350.00p 362.50p 40793
26/09/2011 412.50p 420.00p 406.25p 412.50p 18507
23/09/2011 412.50p 425.00p 405.00p 412.50p 12310
22/09/2011 462.50p 462.50p 400.00p 412.50p 12201
21/09/2011 462.50p 468.74p 450.00p 462.50p 2353
20/09/2011 462.50p 463.75p 450.29p 462.50p 4162
19/09/2011 475.00p 497.25p 458.00p 462.50p 19245
16/09/2011 475.00p 495.00p 475.00p 487.50p 9878
15/09/2011 462.50p 492.50p 455.50p 475.00p 20633
14/09/2011 475.00p 485.00p 455.00p 462.50p 15479
13/09/2011 475.00p 487.50p 457.00p 475.00p 64904
12/09/2011 475.00p 475.00p 457.00p 462.50p 62177
09/09/2011 525.00p 525.00p 500.00p 502.50p 4421
08/09/2011 525.00p 550.00p 507.00p 525.00p 2903
07/09/2011 525.00p 530.00p 505.00p 525.00p 4685
06/09/2011 550.00p 550.00p 525.00p 525.00p 14991
05/09/2011 525.00p 550.00p 525.00p 537.50p 20601
02/09/2011 525.00p 537.50p 512.50p 525.00p 16809
01/09/2011 512.50p 547.50p 507.50p 525.00p 18336
31/08/2011 512.50p 519.75p 475.00p 512.50p 6918
30/08/2011 487.50p 515.00p 464.87p 512.50p 11090
26/08/2011 500.00p 513.75p 472.50p 487.50p 3300
25/08/2011 537.50p 550.00p 455.00p 500.00p 21785
24/08/2011 550.00p 569.35p 530.56p 550.00p 11199
23/08/2011 575.00p 600.00p 525.00p 550.00p 33109
22/08/2011 512.50p 600.00p 507.50p 562.50p 76556
19/08/2011 462.50p 519.50p 462.50p 512.50p 26244
18/08/2011 487.50p 509.70p 458.30p 462.50p 21017
17/08/2011 450.00p 500.00p 437.50p 487.50p 47510
16/08/2011 437.50p 460.00p 437.50p 450.00p 9608
15/08/2011 425.00p 440.00p 425.00p 437.50p 8202
12/08/2011 425.00p 437.50p 405.00p 425.00p 849
11/08/2011 425.00p 444.50p 412.50p 425.00p 18732
10/08/2011 400.00p 442.50p 382.75p 425.00p 15515
09/08/2011 375.00p 421.25p 355.50p 400.00p 19131
08/08/2011 375.00p 390.00p 352.50p 375.00p 11486
05/08/2011 362.50p 390.00p 350.00p 387.50p 18524
04/08/2011 400.00p 403.00p 325.00p 387.50p 19726
03/08/2011 387.50p 413.00p 387.50p 400.00p 8912
02/08/2011 412.50p 423.00p 375.00p 412.50p 102108
01/08/2011 425.00p 425.00p 405.50p 412.50p 6173
29/07/2011 437.50p 437.50p 400.00p 425.00p 7892
28/07/2011 437.50p 450.00p 425.00p 437.50p 15465
27/07/2011 425.00p 450.00p 403.73p 437.50p 25053
26/07/2011 412.50p 435.00p 412.50p 425.00p 11199
25/07/2011 437.50p 440.00p 410.00p 412.50p 12938
22/07/2011 425.00p 450.00p 413.50p 437.50p 30670
21/07/2011 425.00p 430.00p 400.00p 425.00p 9500
20/07/2011 425.00p 437.50p 405.00p 425.00p 15328
19/07/2011 425.00p 429.00p 422.00p 425.00p 2547
18/07/2011 437.50p 437.50p 400.00p 425.00p 33128
15/07/2011 425.00p 442.00p 410.00p 437.50p 18587
14/07/2011 400.00p 445.00p 380.00p 425.00p 29783
13/07/2011 412.50p 412.50p 376.20p 400.00p 19250
12/07/2011 437.50p 440.00p 385.10p 412.50p 12996
11/07/2011 437.50p 450.00p 400.40p 412.50p 23290
08/07/2011 412.50p 456.60p 412.50p 437.50p 23252
07/07/2011 412.50p 419.50p 401.00p 412.50p 8886
06/07/2011 412.50p 412.50p 400.50p 412.50p 960
05/07/2011 412.50p 412.50p 400.00p 412.50p 8290
04/07/2011 412.50p 412.50p 402.50p 412.50p 1225
01/07/2011 400.00p 412.50p 390.00p 412.50p 30185
30/06/2011 412.50p 412.50p 387.50p 412.50p 11610
29/06/2011 412.50p 412.50p 400.00p 412.50p 12703
28/06/2011 412.50p 412.50p 400.00p 412.50p 4869
27/06/2011 400.00p 430.10p 390.00p 412.50p 10221
24/06/2011 387.50p 425.00p 387.50p 400.00p 11290
23/06/2011 387.50p 412.50p 377.50p 387.50p 16253
22/06/2011 400.00p 407.00p 383.00p 387.50p 20394
21/06/2011 387.50p 419.50p 385.50p 400.00p 6997
20/06/2011 412.50p 412.50p 385.00p 387.50p 7743
17/06/2011 387.50p 425.00p 387.50p 412.50p 13210
16/06/2011 412.50p 425.00p 375.00p 387.50p 100999
15/06/2011 437.50p 437.50p 403.80p 412.50p 35012
14/06/2011 437.50p 441.80p 425.00p 437.50p 11010
13/06/2011 462.50p 462.50p 425.00p 437.50p 15665
10/06/2011 462.50p 462.50p 444.80p 462.50p 23762
09/06/2011 462.50p 462.50p 450.00p 462.50p 6254
08/06/2011 462.50p 462.50p 450.00p 462.50p 6598
07/06/2011 462.50p 462.50p 453.00p 462.50p 1723
06/06/2011 462.50p 471.30p 453.00p 462.50p 14526
03/06/2011 450.00p 470.00p 450.00p 462.50p 8261
02/06/2011 437.50p 469.50p 437.50p 450.00p 8959
01/06/2011 450.00p 460.00p 437.20p 437.50p 5555
31/05/2011 437.50p 464.00p 430.00p 450.00p 12520
27/05/2011 437.50p 450.00p 425.00p 437.50p 44188
26/05/2011 450.00p 450.00p 427.80p 437.50p 5720
25/05/2011 450.00p 450.00p 426.80p 450.00p 8677
24/05/2011 437.50p 475.00p 432.00p 450.00p 40180
23/05/2011 450.00p 450.00p 427.50p 437.50p 5223
20/05/2011 462.50p 475.00p 427.50p 450.00p 20866
19/05/2011 487.50p 487.50p 450.00p 462.50p 15280
18/05/2011 487.50p 487.50p 449.10p 462.50p 63695
17/05/2011 487.50p 488.00p 475.00p 487.50p 17285
16/05/2011 487.50p 493.80p 481.20p 487.50p 9923
13/05/2011 487.50p 513.10p 480.00p 487.50p 20430
12/05/2011 487.50p 494.00p 478.00p 487.50p 14627
11/05/2011 512.50p 512.50p 480.00p 487.50p 17220
10/05/2011 512.50p 515.00p 500.00p 512.50p 9748
09/05/2011 487.50p 537.50p 485.50p 512.50p 28738
06/05/2011 525.00p 525.00p 470.00p 487.50p 42516
05/05/2011 512.50p 547.00p 510.00p 525.00p 61932
04/05/2011 525.00p 550.00p 485.00p 512.50p 90380
03/05/2011 487.50p 525.00p 480.25p 487.50p 21436
28/04/2011 487.50p 514.50p 450.00p 487.50p 38284
27/04/2011 487.50p 500.00p 477.00p 487.50p 15586
26/04/2011 500.00p 520.00p 475.20p 487.50p 20037
21/04/2011 462.50p 525.00p 462.50p 500.00p 73478
20/04/2011 450.00p 473.40p 435.50p 462.50p 21690
19/04/2011 462.50p 463.00p 432.50p 450.00p 10289
18/04/2011 450.00p 475.00p 425.00p 462.50p 40751
15/04/2011 437.50p 465.00p 436.00p 452.50p 56834
14/04/2011 450.00p 450.00p 433.00p 437.50p 35007
13/04/2011 450.00p 470.00p 437.50p 450.00p 56191
12/04/2011 462.50p 475.00p 430.00p 450.00p 78759
11/04/2011 412.50p 471.10p 412.50p 437.50p 38198
08/04/2011 437.50p 450.00p 407.60p 412.50p 25184
07/04/2011 425.00p 452.90p 425.00p 437.50p 22312
06/04/2011 412.50p 431.00p 412.50p 425.00p 22068
05/04/2011 412.50p 431.00p 412.50p 412.50p 36993
04/04/2011 425.00p 434.00p 409.90p 412.50p 37013
01/04/2011 437.50p 440.00p 400.00p 425.00p 52470
31/03/2011 437.50p 450.00p 400.00p 437.50p 51513
30/03/2011 437.50p 447.00p 400.00p 437.50p 108174
29/03/2011 437.50p 437.50p 402.00p 412.50p 29453
28/03/2011 437.50p 437.50p 425.00p 437.50p 30457
25/03/2011 437.50p 437.50p 425.30p 437.50p 6563
24/03/2011 437.50p 437.50p 426.85p 437.50p 3935
23/03/2011 437.50p 448.00p 425.00p 437.50p 19715
22/03/2011 412.50p 445.00p 410.00p 437.50p 16272
21/03/2011 412.50p 440.00p 400.00p 412.50p 28456
18/03/2011 437.50p 440.00p 406.00p 412.50p 22092
17/03/2011 437.50p 440.00p 425.00p 437.50p 11069
16/03/2011 412.50p 447.50p 412.50p 437.50p 99851
15/03/2011 412.50p 437.50p 400.00p 412.50p 47073
14/03/2011 462.50p 475.00p 400.00p 437.50p 137215
11/03/2011 554.43p 554.43p 428.76p 468.18p 72145
10/03/2011 554.43p 561.82p 542.11p 554.43p 18882
09/03/2011 579.07p 576.60p 549.50p 554.43p 23639
08/03/2011 591.39p 599.27p 566.75p 579.07p 28297
07/03/2011 603.71p 614.80p 569.70p 591.39p 16578
04/03/2011 628.35p 637.71p 593.85p 603.71p 14052
03/03/2011 640.67p 637.71p 616.03p 628.35p 11118
02/03/2011 640.67p 645.60p 625.89p 640.67p 7760
01/03/2011 640.67p 657.92p 618.99p 640.67p 6003
28/02/2011 652.99p 661.37p 620.96p 640.67p 9047
25/02/2011 665.31p 689.95p 640.67p 652.99p 7800
24/02/2011 640.67p 665.31p 639.68p 652.99p 17221
23/02/2011 652.99p 640.67p 620.96p 628.35p 16019
22/02/2011 652.99p 664.08p 641.16p 652.99p 14296
21/02/2011 665.31p 682.56p 652.99p 652.99p 14164
18/02/2011 652.99p 665.31p 646.58p 665.31p 19069
17/02/2011 702.27p 689.95p 640.67p 652.99p 16610
16/02/2011 702.27p 709.67p 690.94p 702.27p 1776
15/02/2011 726.91p 716.56p 689.95p 702.27p 34704
14/02/2011 726.91p 729.38p 716.56p 726.91p 9603
11/02/2011 716.56p 739.23p 714.59p 726.91p 5219
10/02/2011 714.59p 739.23p 714.59p 726.91p 10200
09/02/2011 750.08p 763.63p 739.23p 751.56p 13714
08/02/2011 763.48p 778.17p 744.16p 751.56p 25260
07/02/2011 712.62p 714.10p 683.05p 702.27p 37439
04/02/2011 669.35p 708.68p 665.31p 689.95p 36143
03/02/2011 674.67p 714.59p 669.25p 677.63p 12224
02/02/2011 689.95p 702.57p 665.31p 677.63p 8924
01/02/2011 726.91p 726.91p 689.95p 702.27p 10927
31/01/2011 726.91p 739.23p 714.59p 726.91p 19999
28/01/2011 702.27p 731.35p 691.92p 726.91p 7076
27/01/2011 751.56p 752.05p 696.11p 702.27p 19209
26/01/2011 751.56p 763.88p 739.23p 751.56p 20227
25/01/2011 800.84p 800.84p 739.23p 751.56p 13892
24/01/2011 825.48p 837.80p 788.52p 813.16p 17726
21/01/2011 825.48p 827.94p 813.16p 825.48p 4390
20/01/2011 837.80p 850.12p 813.65p 825.48p 18642
19/01/2011 763.88p 862.44p 763.88p 837.80p 85564
18/01/2011 751.56p 783.59p 739.23p 763.88p 10758
17/01/2011 736.77p 763.88p 735.39p 751.56p 19033
14/01/2011 747.61p 763.88p 703.75p 739.23p 54437
13/01/2011 693.70p 754.02p 693.70p 726.91p 18701
12/01/2011 745.15p 745.15p 689.95p 726.91p 15326
11/01/2011 742.98p 763.88p 739.23p 751.56p 24632
10/01/2011 825.48p 837.80p 702.27p 751.56p 88531
07/01/2011 825.48p 837.80p 788.52p 813.16p 16580
06/01/2011 776.20p 862.44p 763.88p 825.48p 57585
05/01/2011 825.48p 837.31p 763.88p 776.20p 74661
04/01/2011 751.56p 837.80p 751.56p 825.48p 146629
31/12/2010 677.63p 739.23p 675.17p 739.23p 67948
30/12/2010 677.63p 689.95p 675.17p 677.63p 49213

*Close Price adjusted for both dividends and splits